エーアイテイーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/12/26 | 82.1 | 82.5 | 81.1 | 81.4 | -0.7 | -0.9% | 13,600 |
| 2008/12/25 | 83.1 | 83.3 | 80.9 | 82.1 | -2.3 | -2.7% | 18,400 |
| 2008/12/24 | 85 | 85.1 | 83.8 | 84.4 | -1.2 | -1.4% | 19,200 |
| 2008/12/22 | 86.1 | 86.3 | 85.6 | 85.6 | -1.7 | -1.9% | 19,200 |
| 2008/12/19 | 86.1 | 87.5 | 85.9 | 87.3 | +1.3 | +1.5% | 8,800 |
| 2008/12/18 | 86 | 86 | 86 | 86 | +0.1 | +0.1% | 800 |
| 2008/12/17 | 91.9 | 93.3 | 85.8 | 85.9 | -6 | -6.5% | 14,400 |
| 2008/12/16 | 96.3 | 96.3 | 90 | 91.9 | -7.9 | -7.9% | 33,600 |
| 2008/12/15 | 99.6 | 99.8 | 99.6 | 99.8 | +0.2 | +0.2% | 4,000 |
| 2008/12/12 | 100 | 100 | 99.6 | 99.6 | +3.3 | +3.4% | 5,600 |
| 2008/12/11 | 94.9 | 96.3 | 94.9 | 96.3 | +6 | +6.6% | 11,200 |
| 2008/12/10 | 91.3 | 91.3 | 90 | 90.3 | -2.2 | -2.4% | 12,800 |
| 2008/12/09 | 86.3 | 92.5 | 86.3 | 92.5 | +2.5 | +2.8% | 14,400 |
| 2008/12/08 | 87.5 | 90 | 87.5 | 90 | +2.5 | +2.9% | 13,600 |
| 2008/12/05 | 86.9 | 87.5 | 86.3 | 87.5 | - | - | 7,200 |
| 2008/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/02 | 94.9 | 94.9 | 94.9 | 94.9 | - | - | 800 |
| 2008/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/28 | 96.8 | 96.8 | 96.6 | 96.6 | +4.5 | +4.9% | 8,800 |
| 2008/11/27 | 92.1 | 92.3 | 92.1 | 92.1 | +4.5 | +5.1% | 7,200 |
| 2008/11/26 | 85 | 87.6 | 85 | 87.6 | +2 | +2.3% | 4,800 |
| 2008/11/25 | 90 | 91.3 | 85.6 | 85.6 | +0.6 | +0.7% | 4,800 |
| 2008/11/21 | 86.3 | 86.3 | 85 | 85 | -0.6 | -0.7% | 3,200 |
| 2008/11/20 | 85 | 85.6 | 85 | 85.6 | -11 | -11.4% | 6,400 |
| 2008/11/19 | 94.9 | 96.6 | 94.9 | 96.6 | +0.5 | +0.5% | 3,200 |
| 2008/11/18 | 96.1 | 96.1 | 96.1 | 96.1 | +5 | +5.5% | 800 |
| 2008/11/17 | 92.5 | 92.5 | 90.1 | 91.1 | -1.4 | -1.5% | 4,000 |
| 2008/11/14 | 95 | 95 | 92.5 | 92.5 | -2.4 | -2.5% | 5,600 |
| 2008/11/13 | 93.8 | 94.9 | 93.8 | 94.9 | -10.1 | -9.6% | 6,400 |
| 2008/11/12 | 105 | 105 | 105 | 105 | -2.1 | -2% | 2,400 |
| 2008/11/11 | 107.3 | 107.3 | 107.1 | 107.1 | -0.2 | -0.2% | 30,400 |
| 2008/11/10 | 106.8 | 107.3 | 106.8 | 107.3 | +6.8 | +6.8% | 8,800 |
| 2008/11/07 | 98.8 | 100.5 | 98.8 | 100.5 | +0.2 | +0.2% | 42,400 |
| 2008/11/06 | 98.9 | 103.9 | 98.9 | 100.3 | -7.2 | -6.7% | 16,000 |
| 2008/11/05 | 113.5 | 114.6 | 106.3 | 107.5 | -4.8 | -4.3% | 74,400 |
| 2008/11/04 | 112.3 | 114.3 | 112.3 | 112.3 | +5 | +4.7% | 81,600 |
| 2008/10/31 | 99.6 | 108 | 99.6 | 107.3 | +9.8 | +10.1% | 27,200 |
| 2008/10/30 | 92.5 | 97.5 | 92.5 | 97.5 | +6.2 | +6.8% | 12,000 |
| 2008/10/29 | 87.5 | 92.5 | 87.5 | 91.3 | +3.8 | +4.3% | 24,000 |
| 2008/10/28 | 87.4 | 87.5 | 86.8 | 87.5 | -3.8 | -4.2% | 50,400 |
| 2008/10/27 | 94 | 94 | 91.3 | 91.3 | +1.9 | +2.1% | 92,000 |
| 2008/10/24 | 87.5 | 91.1 | 87.5 | 89.4 | +4.4 | +5.2% | 88,000 |
| 2008/10/23 | 88.1 | 88.1 | 85 | 85 | - | - | 78,400 |
| 2008/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/21 | 80.6 | 81.9 | 80 | 81.9 | +6.3 | +8.3% | 40,800 |
| 2008/10/20 | 75.6 | 75.6 | 73.8 | 75.6 | +6.2 | +8.9% | 28,800 |
| 2008/10/17 | 69.4 | 70 | 65 | 69.4 | +2.5 | +3.7% | 45,600 |
| 2008/10/16 | 67.8 | 67.8 | 66.9 | 66.9 | -6.2 | -8.5% | 31,200 |
| 2008/10/15 | 76.3 | 76.3 | 73.1 | 73.1 | -2.5 | -3.3% | 24,800 |
4001～
4050
件表示中 / 4439件
類似銘柄と比較する
現在ご覧いただいている「ＡＩＴ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＩＴ | 174,400円 | +7.8% | +3.0% | 5.16% | 12.93倍 | 2.15倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| キユソー流通 | 186,700円 | +1.4% | -24.3% | 1.47% | 23.20倍 | 1.08倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| 内外トランス | 404,500円 | +1.8% | -13.2% | 0.00% | 14.62倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| キムラユニティー | 78,300円 | +3.9% | +5.5% | 4.34% | 8.94倍 | 0.82倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 中央倉 | 147,700円 | +3.7% | +5.4% | 2.44% | 16.17倍 | 0.60倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
市場注目の銘柄
チャート関連のコラム
